36,665€
-6,38%
Echtzeit-Aktienkurs Cameco Corp.
Bid:
Ask:
Aktienkurse zur Cameco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 37,17 | 37,75 | 36,13 | 36,66 | -6,41% | 249,00 |
| 02.04.2025 | 38,94 | 39,27 | 37,51 | 39,17 | 1,04% | - |
| 01.04.2025 | 38,21 | 39,16 | 37,47 | 38,76 | 1,76% | 300,00 |
| 31.03.2025 | 38,70 | 38,70 | 37,41 | 38,09 | -1,21% | 1.200,00 |
| 28.03.2025 | 39,45 | 40,03 | 38,45 | 38,56 | -2,26% | 845,00 |
| 27.03.2025 | 40,11 | 40,28 | 39,12 | 39,45 | -1,91% | 66,00 |
| 26.03.2025 | 41,03 | 41,45 | 39,99 | 40,22 | -2,21% | 299,00 |
| 25.03.2025 | 42,39 | 42,43 | 40,76 | 41,13 | -2,90% | 135,00 |
| 24.03.2025 | 40,95 | 42,78 | 40,95 | 42,35 | 2,85% | 116,00 |
| 21.03.2025 | 41,36 | 41,78 | 40,51 | 41,18 | 0,09% | 150,00 |
| 20.03.2025 | 40,55 | 42,30 | 40,33 | 41,15 | 1,59% | 553,00 |
| 19.03.2025 | 39,52 | 40,65 | 39,30 | 40,50 | 2,95% | 70,00 |
| 18.03.2025 | 39,84 | 40,28 | 38,87 | 39,34 | -1,24% | 195,00 |
| 17.03.2025 | 38,98 | 40,00 | 38,57 | 39,84 | 2,44% | 453,00 |
| 14.03.2025 | 38,54 | 39,64 | 38,54 | 38,89 | 0,24% | 271,00 |
| 13.03.2025 | 39,10 | 39,68 | 38,15 | 38,79 | -0,90% | 766,00 |
| 12.03.2025 | 38,37 | 40,49 | 38,34 | 39,15 | 2,53% | 150,00 |
| 11.03.2025 | 37,67 | 38,85 | 36,92 | 38,18 | 1,54% | 1.484,00 |
| 10.03.2025 | 38,56 | 39,05 | 36,96 | 37,60 | -2,58% | 896,00 |
| 07.03.2025 | 39,11 | 39,29 | 37,53 | 38,60 | -1,32% | 202,00 |
| 06.03.2025 | 39,96 | 40,13 | 38,36 | 39,11 | -1,81% | 695,00 |
| 05.03.2025 | 40,47 | 40,47 | 38,99 | 39,83 | 1,05% | 531,00 |
| 04.03.2025 | 39,70 | 40,26 | 37,45 | 39,42 | 0,63% | 1.197,00 |
| 03.03.2025 | 42,10 | 42,86 | 38,88 | 39,17 | -7,63% | 413,00 |
| 28.02.2025 | 41,97 | 42,44 | 40,78 | 42,41 | 1,48% | 149,00 |
| 27.02.2025 | 42,52 | 44,23 | 41,53 | 41,79 | -1,93% | 847,00 |
| 26.02.2025 | 41,46 | 43,38 | 41,34 | 42,61 | 2,91% | 256,00 |
| 25.02.2025 | 41,38 | 41,83 | 40,69 | 41,41 | -0,19% | 235,00 |
| 24.02.2025 | 41,59 | 42,41 | 40,51 | 41,49 | -0,38% | 1.241,00 |
| 21.02.2025 | 44,22 | 45,15 | 41,18 | 41,65 | -5,64% | 653,00 |
| 20.02.2025 | 44,71 | 46,89 | 43,92 | 44,14 | -1,14% | 3.123,00 |
| 19.02.2025 | 45,93 | 46,01 | 44,08 | 44,64 | -2,58% | 1.377,00 |
| 18.02.2025 | 44,03 | 46,01 | 44,03 | 45,83 | 3,99% | 1.259,00 |
| 17.02.2025 | 45,05 | 45,26 | 42,98 | 44,07 | -2,13% | 4.396,00 |
| 14.02.2025 | 47,25 | 47,53 | 44,45 | 45,03 | -4,02% | 544,00 |
| 13.02.2025 | 47,92 | 48,16 | 46,54 | 46,91 | -1,72% | 1.378,00 |
| 12.02.2025 | 48,00 | 49,03 | 47,17 | 47,73 | -0,76% | 154,00 |
| 11.02.2025 | 49,05 | 49,41 | 47,94 | 48,10 | -1,49% | 250,00 |
| 10.02.2025 | 48,28 | 49,70 | 48,28 | 48,83 | 0,94% | 38,00 |
| 07.02.2025 | 46,91 | 48,82 | 46,91 | 48,37 | 3,29% | 526,00 |
| 06.02.2025 | 48,45 | 49,10 | 46,41 | 46,83 | -3,15% | 551,00 |
| 05.02.2025 | 48,20 | 48,88 | 47,64 | 48,35 | -0,20% | 315,00 |
| 04.02.2025 | 47,35 | 48,94 | 46,27 | 48,45 | 5,11% | 309,00 |
| 03.02.2025 | 47,34 | 47,60 | 45,51 | 46,10 | -3,27% | 3.251,00 |
| 31.01.2025 | 48,86 | 49,38 | 46,91 | 47,66 | -1,20% | 120,00 |
| 30.01.2025 | 48,37 | 49,52 | 48,10 | 48,24 | 0,19% | 555,00 |
| 29.01.2025 | 46,61 | 48,26 | 46,53 | 48,15 | 3,38% | 760,00 |
| 28.01.2025 | 45,54 | 47,29 | 44,61 | 46,57 | 2,93% | 2.375,00 |
| 27.01.2025 | 53,39 | 53,62 | 45,16 | 45,25 | -15,37% | 4.554,00 |
| 24.01.2025 | 54,51 | 55,61 | 52,51 | 53,47 | -1,93% | 220,00 |
| 23.01.2025 | 54,28 | 54,95 | 53,35 | 54,52 | 0,67% | 1.890,00 |
| 22.01.2025 | 51,36 | 54,91 | 50,02 | 54,15 | 5,39% | 520,00 |
| 21.01.2025 | 50,02 | 51,62 | 49,77 | 51,38 | 2,69% | 1.316,00 |
| 20.01.2025 | 50,14 | 50,37 | 49,62 | 50,04 | -0,39% | 350,00 |
| 17.01.2025 | 47,97 | 51,14 | 47,89 | 50,23 | 4,60% | 939,00 |
| 16.01.2025 | 48,54 | 49,25 | 47,47 | 48,02 | -0,50% | 65,00 |
| 15.01.2025 | 47,77 | 49,23 | 47,49 | 48,26 | 1,39% | 96,00 |
| 14.01.2025 | 47,73 | 48,92 | 47,59 | 47,60 | -0,30% | 35,00 |
| 13.01.2025 | 48,12 | 48,80 | 47,23 | 47,74 | -0,74% | 264,00 |
| 10.01.2025 | 49,45 | 50,52 | 47,87 | 48,10 | -2,78% | 200,00 |
| 09.01.2025 | 49,72 | 50,69 | 48,75 | 49,48 | -0,62% | 236,00 |
| 08.01.2025 | 50,05 | 50,33 | 48,10 | 49,79 | -0,04% | 128,00 |
| 07.01.2025 | 52,85 | 53,59 | 49,60 | 49,81 | -5,63% | 2.329,00 |
| 06.01.2025 | 51,60 | 54,07 | 51,43 | 52,78 | 2,48% | 1.224,00 |
| 03.01.2025 | 50,77 | 51,51 | 50,31 | 51,50 | 1,50% | 108,00 |
| 02.01.2025 | 50,49 | 51,30 | 49,20 | 50,74 | 1,69% | 512,00 |
| 30.12.2024 | 49,91 | 50,69 | 49,87 | 49,90 | -0,01% | 393,00 |
| 27.12.2024 | 50,73 | 50,83 | 49,40 | 49,90 | -2,72% | 139,00 |
| 23.12.2024 | 50,27 | 51,30 | 50,03 | 51,30 | 2,06% | 451,00 |
| 20.12.2024 | 51,26 | 51,41 | 49,15 | 50,27 | -1,93% | 992,00 |
| 19.12.2024 | 50,32 | 51,47 | 49,70 | 51,26 | 1,87% | 196,00 |
| 18.12.2024 | 50,91 | 52,16 | 49,91 | 50,32 | -1,18% | 224,00 |
| 17.12.2024 | 51,52 | 51,91 | 49,84 | 50,92 | -1,16% | 582,00 |
| 16.12.2024 | 51,71 | 52,20 | 50,81 | 51,52 | -0,67% | 10,00 |
| 13.12.2024 | 53,22 | 54,13 | 51,68 | 51,87 | -2,55% | 130,00 |
| 12.12.2024 | 54,84 | 55,64 | 52,86 | 53,22 | -2,94% | 600,00 |
| 11.12.2024 | 53,66 | 55,21 | 53,35 | 54,83 | 2,17% | 400,00 |
| 10.12.2024 | 54,46 | 55,41 | 53,11 | 53,67 | -1,44% | 815,00 |
| 09.12.2024 | 57,95 | 58,71 | 54,34 | 54,45 | -6,02% | 820,00 |
| 06.12.2024 | 57,87 | 59,13 | 57,47 | 57,94 | 0,18% | 205,00 |
| 05.12.2024 | 56,57 | 58,14 | 56,00 | 57,84 | 2,24% | 158,00 |
| 04.12.2024 | 56,72 | 57,83 | 55,81 | 56,57 | -0,34% | 393,00 |
| 03.12.2024 | 56,12 | 56,86 | 54,95 | 56,77 | 1,22% | 917,00 |
| 02.12.2024 | 56,62 | 58,19 | 55,51 | 56,08 | -1,41% | 2.238,00 |
| 29.11.2024 | 55,51 | 57,40 | 55,02 | 56,88 | 2,47% | 332,00 |
| 28.11.2024 | 54,98 | 55,61 | 54,76 | 55,51 | 1,36% | 172,00 |
| 27.11.2024 | 55,40 | 55,98 | 54,45 | 54,77 | -2,00% | 667,00 |
| 26.11.2024 | 55,43 | 56,29 | 54,35 | 55,89 | 0,81% | 912,00 |
| 25.11.2024 | 57,76 | 58,36 | 55,17 | 55,44 | -3,99% | 891,00 |
| 22.11.2024 | 58,26 | 59,28 | 56,30 | 57,74 | -0,89% | 6.828,00 |
| 21.11.2024 | 54,49 | 58,34 | 54,49 | 58,26 | 6,92% | 1.921,00 |
| 20.11.2024 | 54,36 | 55,67 | 53,86 | 54,49 | 0,25% | 672,00 |
| 19.11.2024 | 52,97 | 54,70 | 52,57 | 54,36 | 2,60% | 1.194,00 |
| 18.11.2024 | 50,99 | 54,22 | 50,99 | 52,98 | 3,90% | 768,00 |
| 15.11.2024 | 50,55 | 53,57 | 49,12 | 50,99 | 0,88% | 172,00 |
| 14.11.2024 | 50,14 | 51,14 | 49,78 | 50,55 | 0,80% | 687,00 |
| 13.11.2024 | 51,58 | 52,56 | 49,55 | 50,14 | -2,71% | 451,00 |
| 12.11.2024 | 48,99 | 51,58 | 48,16 | 51,54 | 5,21% | 531,00 |
| 11.11.2024 | 49,02 | 50,12 | 47,83 | 48,99 | -0,06% | 1.128,00 |
| 08.11.2024 | 49,65 | 50,56 | 48,24 | 49,02 | -1,26% | 539,00 |